Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 31.31 | 31.69 | 31.30 | 31.46 | 1,817,723 | +0.20(+0.65%) |
May 27, 2005 | 31.48 | 31.48 | 31.09 | 31.26 | 1,475,133 | +0.33(+1.06%) |
May 26, 2005 | 30.93 | 31.18 | 30.91 | 30.93 | 824,818 | +0.01(+0.04%) |
May 25, 2005 | 30.72 | 31.12 | 30.72 | 30.92 | 1,197,591 | +0.20(+0.66%) |
May 24, 2005 | 30.84 | 30.84 | 30.55 | 30.72 | 1,361,514 | -0.01(-0.02%) |
May 23, 2005 | 30.73 | 30.81 | 30.51 | 30.73 | 1,487,969 | +0.02(+0.06%) |
May 20, 2005 | 30.70 | 30.79 | 30.58 | 30.71 | 1,371,922 | +0.01(+0.04%) |
May 19, 2005 | 30.87 | 30.98 | 30.55 | 30.70 | 1,097,156 | -0.14(-0.47%) |
May 18, 2005 | 30.93 | 31.07 | 30.76 | 30.84 | 1,250,324 | -0.09(-0.28%) |
May 17, 2005 | 30.55 | 31.00 | 30.42 | 30.93 | 1,927,526 | +0.37(+1.23%) |
May 16, 2005 | 30.14 | 30.56 | 29.96 | 30.55 | 1,223,958 | +0.42(+1.38%) |
May 13, 2005 | 30.65 | 30.65 | 29.79 | 30.14 | 1,555,100 | -0.51(-1.67%) |
May 12, 2005 | 30.62 | 30.82 | 30.47 | 30.65 | 873,735 | +0.04(+0.13%) |
May 11, 2005 | 30.44 | 30.70 | 30.22 | 30.61 | 1,071,137 | +0.24(+0.78%) |
May 10, 2005 | 30.53 | 30.53 | 30.23 | 30.38 | 1,065,586 | -0.22(-0.72%) |
May 09, 2005 | 30.29 | 30.59 | 30.00 | 30.59 | 1,609,394 | +0.32(+1.07%) |
May 06, 2005 | 30.55 | 30.74 | 30.27 | 30.27 | 1,355,964 | -0.15(-0.49%) |
May 05, 2005 | 30.43 | 30.44 | 30.06 | 30.42 | 1,261,599 | -0.01(-0.02%) |
May 04, 2005 | 30.20 | 30.45 | 29.91 | 30.43 | 1,330,638 | +0.39(+1.31%) |
May 03, 2005 | 30.06 | 30.23 | 29.95 | 30.04 | 1,147,981 | -0.02(-0.08%) |
May 02, 2005 | 29.80 | 30.10 | 29.78 | 30.06 | 1,311,210 | +0.25(+0.85%) |
Apr 29, 2005 | 29.57 | 29.80 | 29.43 | 29.80 | 1,619,455 | +0.39(+1.31%) |
Apr 28, 2005 | 29.62 | 29.78 | 29.40 | 29.42 | 1,115,196 | -0.20(-0.66%) |
Apr 27, 2005 | 29.44 | 29.78 | 29.16 | 29.61 | 1,260,732 | +0.18(+0.63%) |
Apr 26, 2005 | 29.63 | 29.63 | 29.37 | 29.43 | 900,275 | -0.20(-0.66%) |
Apr 25, 2005 | 29.56 | 29.69 | 29.39 | 29.63 | 781,453 | +0.18(+0.61%) |
Apr 22, 2005 | 29.22 | 29.55 | 29.12 | 29.45 | 888,133 | +0.22(+0.77%) |
Apr 21, 2005 | 29.17 | 29.40 | 28.93 | 29.22 | 1,052,056 | +0.38(+1.32%) |
Apr 20, 2005 | 28.95 | 29.10 | 28.80 | 28.84 | 909,989 | -0.25(-0.85%) |
Apr 19, 2005 | 28.82 | 29.19 | 28.71 | 29.09 | 1,079,289 | +0.23(+0.80%) |
Apr 18, 2005 | 28.72 | 28.99 | 28.54 | 28.86 | 928,029 | +0.14(+0.48%) |
Apr 15, 2005 | 29.17 | 29.18 | 28.71 | 28.72 | 1,203,316 | -0.50(-1.72%) |
Apr 14, 2005 | 29.27 | 29.34 | 28.95 | 29.22 | 1,416,329 | -0.08(-0.28%) |
Apr 13, 2005 | 29.23 | 29.52 | 29.14 | 29.30 | 1,678,953 | -0.03(-0.12%) |
Apr 12, 2005 | 28.94 | 29.40 | 28.63 | 29.34 | 1,191,520 | +0.36(+1.25%) |
Apr 11, 2005 | 28.91 | 29.10 | 28.82 | 28.97 | 659,334 | +0.25(+0.86%) |
Apr 08, 2005 | 28.96 | 28.98 | 28.68 | 28.73 | 1,052,229 | -0.22(-0.78%) |
Apr 07, 2005 | 28.85 | 28.99 | 28.71 | 28.95 | 927,335 | +0.10(+0.36%) |
Apr 06, 2005 | 28.70 | 29.00 | 28.59 | 28.85 | 1,801,591 | +0.26(+0.91%) |
Apr 05, 2005 | 28.40 | 28.59 | 28.25 | 28.59 | 1,183,020 | +0.25(+0.90%) |
Apr 04, 2005 | 28.37 | 28.40 | 28.08 | 28.33 | 1,060,382 | +0.05(+0.18%) |
Apr 01, 2005 | 28.67 | 28.82 | 28.09 | 28.28 | 1,337,056 | +0.03(+0.10%) |
Mar 31, 2005 | 28.21 | 28.36 | 28.07 | 28.25 | 1,202,101 | +0.28(+1.01%) |
Mar 30, 2005 | 27.70 | 27.97 | 27.64 | 27.97 | 2,987,735 | +0.46(+1.68%) |
Mar 29, 2005 | 27.82 | 27.82 | 27.44 | 27.51 | 1,014,414 | -0.28(-1.02%) |
Mar 28, 2005 | 27.84 | 27.98 | 27.78 | 27.79 | 751,270 | -0.05(-0.19%) |
Mar 24, 2005 | 27.84 | 28.04 | 27.82 | 27.84 | 2,383,388 | +0.09(+0.33%) |
Mar 23, 2005 | 27.73 | 27.88 | 27.39 | 27.75 | 1,299,588 | +0.03(+0.10%) |
Mar 22, 2005 | 28.36 | 28.39 | 27.50 | 27.72 | 1,339,138 | -0.63(-2.24%) |
Mar 21, 2005 | 28.46 | 28.58 | 28.33 | 28.36 | 801,227 | -0.09(-0.30%) |
Mar 18, 2005 | 28.66 | 28.74 | 28.36 | 28.44 | 1,717,808 | -0.21(-0.74%) |
Mar 17, 2005 | 28.74 | 29.17 | 28.61 | 28.66 | 1,322,659 | +0.09(+0.30%) |
Mar 16, 2005 | 28.88 | 28.99 | 28.40 | 28.57 | 1,239,396 | -0.27(-0.94%) |
Mar 15, 2005 | 29.17 | 29.22 | 28.80 | 28.84 | 873,909 | -0.18(-0.64%) |
Mar 14, 2005 | 28.59 | 29.03 | 28.59 | 29.03 | 1,358,566 | +0.49(+1.72%) |
Mar 11, 2005 | 28.99 | 29.11 | 28.50 | 28.54 | 1,354,576 | -0.45(-1.55%) |
Mar 10, 2005 | 28.80 | 29.01 | 28.57 | 28.99 | 1,102,360 | +0.19(+0.66%) |
Mar 09, 2005 | 29.40 | 29.40 | 28.75 | 28.80 | 1,836,284 | -0.65(-2.21%) |
Mar 08, 2005 | 29.57 | 29.58 | 29.29 | 29.45 | 1,002,792 | -0.13(-0.43%) |
Mar 07, 2005 | 29.58 | 29.67 | 29.49 | 29.57 | 2,316,257 | -0.31(-1.02%) |
Mar 04, 2005 | 29.78 | 29.98 | 29.69 | 29.88 | 1,389,789 | +0.33(+1.11%) |
Mar 03, 2005 | 29.77 | 29.80 | 29.41 | 29.55 | 1,503,234 | -0.22(-0.74%) |
Mar 02, 2005 | 29.76 | 29.85 | 29.66 | 29.77 | 1,684,156 | +0.01(+0.02%) |